Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.161 | 8.375 | 8.129 | 8.136 | 2,233,558 | -0.03(-0.31%) |
Jul 30, 2007 | 7.990 | 8.211 | 7.872 | 8.161 | 2,765,915 | +0.19(+2.38%) |
Jul 27, 2007 | 8.112 | 8.134 | 7.723 | 7.971 | 6,268,203 | -0.14(-1.74%) |
Jul 26, 2007 | 8.282 | 8.398 | 7.946 | 8.112 | 4,887,902 | -0.24(-2.91%) |
Jul 25, 2007 | 8.467 | 8.554 | 8.293 | 8.355 | 2,739,881 | -0.08(-0.90%) |
Jul 24, 2007 | 8.459 | 8.502 | 8.288 | 8.431 | 2,375,945 | -0.11(-1.32%) |
Jul 23, 2007 | 8.602 | 8.634 | 8.524 | 8.544 | 1,583,255 | -0.04(-0.44%) |
Jul 20, 2007 | 8.682 | 8.694 | 8.486 | 8.582 | 1,856,871 | -0.12(-1.42%) |
Jul 19, 2007 | 8.761 | 8.822 | 8.637 | 8.705 | 1,895,656 | -0.04(-0.47%) |
Jul 18, 2007 | 8.714 | 8.829 | 8.653 | 8.747 | 1,097,121 | -0.01(-0.09%) |
Jul 17, 2007 | 8.870 | 8.927 | 8.749 | 8.754 | 1,722,985 | -0.12(-1.31%) |
Jul 16, 2007 | 8.660 | 9.050 | 8.657 | 8.870 | 2,485,923 | +0.17(+1.94%) |
Jul 13, 2007 | 8.638 | 8.739 | 8.611 | 8.701 | 1,220,381 | +0.01(+0.12%) |
Jul 12, 2007 | 8.564 | 8.700 | 8.428 | 8.691 | 1,547,658 | +0.18(+2.09%) |
Jul 11, 2007 | 8.426 | 8.522 | 8.415 | 8.513 | 1,486,559 | +0.04(+0.51%) |
Jul 10, 2007 | 8.476 | 8.509 | 8.422 | 8.470 | 2,013,072 | -0.03(-0.37%) |
Jul 09, 2007 | 8.374 | 8.510 | 8.354 | 8.501 | 1,702,265 | +0.16(+1.88%) |
Jul 06, 2007 | 8.270 | 8.352 | 8.236 | 8.344 | 811,816 | +0.06(+0.74%) |
Jul 05, 2007 | 8.288 | 8.299 | 8.221 | 8.283 | 1,500,373 | -0.01(-0.07%) |
Jul 03, 2007 | 8.291 | 8.355 | 8.261 | 8.288 | 854,320 | +0.02(+0.24%) |
Jul 02, 2007 | 8.155 | 8.364 | 8.155 | 8.268 | 2,258,529 | +0.17(+2.12%) |
Jun 29, 2007 | 8.000 | 8.174 | 8.000 | 8.097 | 1,938,690 | +0.08(+1.03%) |
Jun 28, 2007 | 7.845 | 8.056 | 7.845 | 8.014 | 1,932,315 | +0.17(+2.17%) |
Jun 27, 2007 | 7.779 | 7.855 | 7.729 | 7.844 | 1,498,779 | +0.04(+0.53%) |
Jun 26, 2007 | 7.877 | 7.909 | 7.789 | 7.803 | 1,846,245 | -0.05(-0.58%) |
Jun 25, 2007 | 7.977 | 8.050 | 7.820 | 7.848 | 1,521,094 | -0.13(-1.60%) |
Jun 22, 2007 | 8.004 | 8.081 | 7.922 | 7.976 | 3,556,480 | -0.03(-0.35%) |
Jun 21, 2007 | 7.877 | 8.007 | 7.805 | 8.004 | 2,329,723 | +0.13(+1.61%) |
Jun 20, 2007 | 7.981 | 8.030 | 7.862 | 7.877 | 2,182,023 | -0.10(-1.23%) |
Jun 19, 2007 | 7.859 | 8.019 | 7.859 | 7.975 | 1,328,765 | +0.05(+0.68%) |
Jun 18, 2007 | 7.878 | 7.928 | 7.855 | 7.921 | 1,397,833 | +0.08(+0.96%) |
Jun 15, 2007 | 7.889 | 7.979 | 7.840 | 7.846 | 1,173,096 | +0.00(+0.02%) |
Jun 14, 2007 | 7.873 | 7.965 | 7.807 | 7.844 | 990,862 | -0.03(-0.33%) |
Jun 13, 2007 | 7.722 | 7.887 | 7.722 | 7.870 | 1,635,322 | +0.15(+1.98%) |
Jun 12, 2007 | 7.711 | 7.806 | 7.688 | 7.718 | 1,151,844 | -0.04(-0.57%) |
Jun 11, 2007 | 7.776 | 7.805 | 7.733 | 7.762 | 1,164,595 | -0.02(-0.24%) |
Jun 08, 2007 | 7.694 | 7.781 | 7.680 | 7.781 | 1,028,053 | +0.06(+0.83%) |
Jun 07, 2007 | 7.803 | 7.852 | 7.709 | 7.717 | 1,514,718 | -0.10(-1.24%) |
Jun 06, 2007 | 7.886 | 7.933 | 7.802 | 7.814 | 2,053,450 | -0.09(-1.17%) |
Jun 05, 2007 | 7.861 | 7.930 | 7.849 | 7.906 | 1,428,648 | +0.00(+0.04%) |
Jun 04, 2007 | 7.865 | 7.936 | 7.824 | 7.903 | 1,255,978 | +0.03(+0.39%) |
Jun 01, 2007 | 7.938 | 7.998 | 7.851 | 7.872 | 1,583,255 | -0.05(-0.61%) |
May 31, 2007 | 7.764 | 7.920 | 7.760 | 7.920 | 2,074,702 | +0.16(+2.06%) |
May 30, 2007 | 7.703 | 7.781 | 7.671 | 7.760 | 5,270,965 | +0.06(+0.75%) |
May 29, 2007 | 7.688 | 7.803 | 7.677 | 7.703 | 1,195,410 | -0.04(-0.51%) |
May 25, 2007 | 7.789 | 7.811 | 7.677 | 7.742 | 1,212,412 | -0.00(-0.04%) |
May 24, 2007 | 7.810 | 7.858 | 7.706 | 7.745 | 1,677,825 | -0.05(-0.68%) |
May 23, 2007 | 7.806 | 7.893 | 7.757 | 7.798 | 3,466,691 | -0.01(-0.11%) |
May 22, 2007 | 7.870 | 7.890 | 7.688 | 7.806 | 1,610,882 | -0.06(-0.82%) |
May 21, 2007 | 7.789 | 7.982 | 7.787 | 7.871 | 2,250,560 | +0.08(+1.05%) |
May 18, 2007 | 7.839 | 7.849 | 7.732 | 7.789 | 1,911,063 | -0.05(-0.59%) |
May 17, 2007 | 7.708 | 7.903 | 7.689 | 7.836 | 2,057,700 | +0.11(+1.45%) |
May 16, 2007 | 7.670 | 7.749 | 7.661 | 7.724 | 1,510,999 | +0.07(+0.91%) |
May 15, 2007 | 7.590 | 7.702 | 7.494 | 7.654 | 2,090,109 | +0.06(+0.77%) |
May 14, 2007 | 7.525 | 7.708 | 7.536 | 7.596 | 2,448,201 | +0.07(+0.94%) |
May 11, 2007 | 7.460 | 7.537 | 7.460 | 7.525 | 1,040,273 | +0.07(+0.97%) |
May 10, 2007 | 7.519 | 7.540 | 7.438 | 7.453 | 979,174 | -0.10(-1.33%) |
May 09, 2007 | 7.482 | 7.566 | 7.462 | 7.553 | 1,108,810 | +0.04(+0.59%) |
May 08, 2007 | 7.447 | 7.509 | 7.380 | 7.509 | 1,163,533 | +0.04(+0.58%) |
May 07, 2007 | 7.534 | 7.538 | 7.455 | 7.466 | 1,066,837 | -0.07(-0.91%) |
May 04, 2007 | 7.515 | 7.551 | 7.449 | 7.534 | 1,191,160 | +0.05(+0.62%) |
May 03, 2007 | 7.498 | 7.572 | 7.482 | 7.488 | 2,326,535 | -0.01(-0.13%) |
May 02, 2007 | 7.321 | 7.500 | 7.321 | 7.498 | 1,710,765 | +0.19(+2.63%) |